Quantcast
PLPC

Historical Stock Prices

$92
*  
5.55
6.42%
Get PLPC Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading PLPC now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 86.69 96.83 85.31 92 45,638
06/21/2018 87.68 87.76 86.11 86.45 12,450
06/20/2018 84.39 89.78 84.11 87.15 25,757
06/19/2018 82.93 84.44 81.3801 84.18 13,933
06/18/2018 77.72 84.08 77.72 83.49 19,921
06/15/2018 77.71 79.615 76.135 78.3 24,845
06/14/2018 76.81 78.1 76.75 78.1 11,560
06/13/2018 76.96 77.08 76.075 76.81 14,041
06/12/2018 78.17 78.17 77.4 77.42 14,661
06/11/2018 76.77 77.82 74.43 77.81 25,472
06/08/2018 75.22 76.99 74.62 76.8 8,474
06/07/2018 77.92 77.92 76.94 77.17 6,536
06/06/2018 78.48 78.48 76.66 77.99 8,584
06/05/2018 78.55 78.55 75.2 77.8 3,419
06/04/2018 79.62 79.87 78.45 78.74 17,151
06/01/2018 77.48 79 77.48 79 5,908
05/31/2018 78.1 78.94 77.03 77.05 9,295
05/30/2018 76.41 78.5 76.22 78.01 28,209
05/29/2018 75.5 77.27 74.97 76.13 9,000
05/25/2018 77.29 77.29 74.246 75.92 1,698
05/24/2018 74.51 75.23 73.37 74.5 5,963
05/23/2018 74.15 75.49 74.15 74.87 11,169
05/22/2018 77.05 77.45 76.08 76.08 2,902
05/21/2018 77.96 79.119 77.955 78.7 12,355
05/18/2018 76.95 78.25 67.5833 77.19 25,712
05/17/2018 75.44 77.17 75 76.49 9,132
05/16/2018 73.12 75.8 73.12 75.62 10,575
05/15/2018 72.04 73.6 70.88 73.11 7,170
05/14/2018 71.41 72.975 71.41 72.22 4,800
05/11/2018 69.67 74.19 66.68 70.67 7,564
05/10/2018 70.13 70.13 69.4 69.52 1,312
05/09/2018 70 70.0995 68.7 69.65 3,612
05/08/2018 69.71 69.99 68.3374 69.99 9,428
05/07/2018 70.54 70.54 68.15 69.87 7,327
05/04/2018 69.45 70 67.193 69.99 11,217
05/03/2018 68.15 70.01 66.9 70.01 7,789
05/02/2018 67.86 69.12 66.7 68.6 9,300
05/01/2018 67.37 67.8 66 67.8 10,931
04/30/2018 67.1 67.59 67.1 67.25 2,948
04/27/2018 69.5725 69.8642 68.1 68.7 5,834
04/26/2018 65.15 68.9 64.11 68.31 17,165
04/25/2018 68.52 69.05 67.35 68.87 5,260
04/24/2018 67.53 68.5 65.367 68.5 5,810
04/23/2018 67.8799 67.8799 66.55 67 2,466
04/20/2018 67.05 67.05 65.6 66.47 3,659
04/19/2018 65.7 67.33 65.7 67.01 1,482
04/18/2018 67.52 67.75 65.62 66.9 1,840
04/17/2018 68.94 68.94 67.2948 67.41 2,369
04/16/2018 67.02 69.18 66 68 6,615
04/13/2018 68.59 68.59 66 66.3 3,725
04/12/2018 68.3 69.865 68.001 68.2 4,978
04/11/2018 64.6 68.5252 64.6 68.1 13,659
04/10/2018 64.39 67.95 63.955 65.25 11,194
04/09/2018 63.19 63.19 63.19 63.19 869
04/06/2018 64.72 64.72 61.51 61.9 3,556
04/05/2018 64.85 65.1 63.85 64.7 6,706
04/04/2018 61.5872 65.12 61.5872 64.3 2,809
04/03/2018 66.68 66.68 63.99 63.99 6,748
04/02/2018 65 69.75 62.3025 66.09 2,163
03/29/2018 65.3 67.68 65.09 65.09 8,192
03/28/2018 66.51 68.45 63.13 64.59 10,013
03/27/2018 68.18 68.85 65.9 66.55 8,197
03/26/2018 64.55 68.58 64.0275 68.11 5,274
03/23/2018 64.505 66.18 63.08 63.08 7,319
03/22/2018 65.52 67.9 64.63 65.76 2,561
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio